Skip to main content
Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
2.029
-0.042 (-2.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.192.241.952.032.03-2.03%4,915
Jun 25, 20261.902.431.902.072.0712.25%84,227
Jun 24, 20261.851.861.831.851.851.10%9,575
Jun 23, 20261.821.851.801.831.830.02%8,312
Jun 22, 20261.851.851.801.831.821.37%8,991
Jun 18, 20261.851.901.801.801.80-3.75%7,450
Jun 17, 20261.831.901.811.871.872.48%11,751
Jun 16, 20261.821.841.801.831.83-3,117
Jun 15, 20261.821.851.801.831.83-12,307
Jun 12, 20261.901.911.801.831.830.27%10,029
Jun 11, 20261.832.051.801.821.82-1.62%14,628
Jun 10, 20262.042.061.801.851.85-6.80%23,464
Jun 9, 20262.072.111.971.991.98-2.22%9,868
Jun 8, 20262.092.091.942.032.03-0.71%5,978
Jun 5, 20261.992.051.952.042.048.17%9,170
Jun 4, 20261.921.951.881.891.89-4.79%8,220
Jun 3, 20262.012.051.951.991.991.45%7,361
Jun 2, 20261.931.981.931.961.96-4.14%18,346
Jun 1, 20262.012.111.982.042.041.56%8,633
May 29, 20262.102.151.942.012.01-4.73%13,079
May 28, 20262.152.162.082.112.11-0.72%23,045
May 27, 20262.072.132.072.132.132.92%11,432
May 26, 20261.952.081.952.072.07-1.20%2,070
May 22, 20262.092.102.002.092.090.97%7,823
May 21, 20262.132.162.062.072.07-2.13%5,531
May 20, 20262.202.202.032.122.12-1.63%6,635
May 19, 20261.842.171.842.152.154.87%10,791
May 18, 20262.012.101.712.052.05-1.70%29,740
May 15, 20262.172.172.072.092.093.07%12,213
May 14, 20262.122.152.012.022.024.77%11,987
May 13, 20262.002.001.751.931.93-4.62%4,316
May 12, 20262.012.062.012.032.032.27%8,189
May 11, 20261.982.161.871.981.988.06%28,140
May 8, 20261.901.901.741.831.83-0.39%4,778
May 7, 20261.751.881.621.841.841.07%42,580
May 6, 20262.142.141.791.821.82-22.87%94,385
May 5, 20262.422.422.352.362.36-0.91%3,861
May 4, 20262.452.462.382.382.38-1.38%4,143
May 1, 20262.462.492.382.422.42-1.43%2,445
Apr 30, 20262.502.502.392.452.45-2.97%5,709
Apr 29, 20262.522.582.462.532.53-0.92%7,931
Apr 28, 20262.592.592.552.552.551.64%4,522
Apr 27, 20262.552.552.472.512.511.93%709
Apr 24, 20262.542.662.342.462.46-7.69%22,530
Apr 23, 20262.762.762.602.672.660.56%12,814
Apr 22, 20262.632.862.602.652.65-8.34%68,635
Apr 21, 20262.612.912.612.892.8910.55%55,570
Apr 20, 20262.602.642.602.622.620.38%1,405
Apr 17, 20262.612.662.602.612.61-4,969
Apr 16, 20262.632.632.602.612.61-1.14%8,955
Apr 15, 20262.612.672.602.642.641.15%4,212
Apr 14, 20262.642.642.602.612.61-0.76%4,899
Apr 13, 20262.612.632.612.632.63-0.19%931
Apr 10, 20262.602.672.602.632.630.96%9,002
Apr 9, 20262.602.672.602.612.61-0.77%8,747
Apr 8, 20262.642.672.612.632.63-3.49%13,051
Apr 7, 20262.612.722.612.722.72-0.91%4,636
Apr 6, 20262.732.752.732.752.750.22%1,097
Apr 2, 20262.602.742.602.742.743.17%5,981
Apr 1, 20262.602.722.572.662.660.95%9,712
Mar 31, 20262.682.682.612.632.63-2.77%5,600
Mar 30, 20262.602.732.602.712.712.85%5,137
Mar 27, 20262.652.762.632.632.63-0.57%6,901
Mar 26, 20262.742.752.642.652.65-2.05%9,089
Mar 25, 20262.642.822.632.702.70-1.80%21,573
Mar 24, 20262.632.762.632.752.75-2.83%23,456
Mar 23, 20263.023.022.632.832.83-5.03%42,441
Mar 20, 20263.103.102.832.982.981.02%37,673
Mar 19, 20263.153.242.802.952.955.36%62,140
Mar 18, 20262.762.802.652.802.806.06%24,071
Mar 17, 20262.632.662.632.642.64-0.38%4,514
Mar 16, 20262.662.662.622.652.651.92%9,054
Mar 13, 20262.562.602.562.602.600.39%10,845
Mar 12, 20262.582.602.552.592.590.77%9,726
Mar 11, 20262.502.602.502.572.577.99%4,676
Mar 10, 20262.542.572.292.382.38-2.86%7,707
Mar 9, 20262.642.652.392.452.45-1.95%10,162
Mar 6, 20262.672.672.472.502.50-3.16%6,529
Mar 5, 20262.512.702.452.582.584.24%9,732
Mar 4, 20262.502.502.422.482.48-1.00%13,209
Mar 3, 20262.622.662.472.502.503.09%31,930
Mar 2, 20262.382.522.362.432.43-4.72%26,596
Feb 27, 20262.502.562.492.552.55-1.36%5,940
Feb 26, 20262.722.722.542.582.58-1.53%8,019
Feb 25, 20262.612.622.602.622.620.77%7,116
Feb 24, 20262.692.692.602.602.602.77%8,513
Feb 23, 20262.522.572.452.532.53-2.31%19,708
Feb 20, 20262.622.632.512.592.590.17%16,467
Feb 19, 20262.632.642.592.592.59-2.08%9,185
Feb 18, 20262.632.732.632.642.64-2.58%14,145
Feb 17, 20262.792.892.712.712.713.24%39,930
Feb 13, 20262.562.782.562.632.63-4.55%13,201
Feb 12, 20262.672.832.642.752.752.05%21,762
Feb 11, 20262.682.722.652.702.690.93%11,909
Feb 10, 20262.702.752.632.672.670.38%44,708
Feb 9, 20262.722.842.592.662.66-5.00%26,071
Feb 6, 20262.933.022.802.802.80-9.09%62,069
Feb 5, 20263.103.182.953.083.086.57%72,365
Feb 4, 20262.943.122.892.892.89-0.85%48,245
Feb 3, 20263.153.262.802.922.91-9.77%76,857